PT Waskita Beton Precast Tbk (IDX:WSBP)
Indonesia
· Delayed Price · Currency is IDR 22.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:WSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 31,140,000 |
| Dec 4, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 70,816,000 |
| Dec 3, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 70,845,200 |
| Dec 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 54,490,200 |
| Dec 1, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 64,814,100 |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 36,301,900 |
| Nov 27, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 144,005,000 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 30,222,300 |
| Nov 25, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 34,474,300 |
| Nov 24, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 41,936,400 |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 22,045,400 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 87,540,100 |
| Nov 19, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 33,479,000 |
| Nov 18, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -9.52% | 103,860,800 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 57,986,400 |
| Nov 14, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 26,341,500 |
| Nov 13, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 45,259,800 |
| Nov 12, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 41,980,800 |
| Nov 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 69,438,900 |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 45,906,000 |
| Nov 7, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 35,960,800 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 31,709,500 |
| Nov 5, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 32,891,200 |
| Nov 4, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 21,281,400 |
| Nov 3, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 23,780,900 |
| Oct 31, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 27,498,000 |
| Oct 30, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 54,900,500 |
| Oct 29, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 27,993,100 |
| Oct 28, 2025 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 45,166,500 |
| Oct 27, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 47,141,900 |
| Oct 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 29,148,700 |
| Oct 23, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 39,444,500 |
| Oct 22, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 41,871,900 |
| Oct 21, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 42,502,600 |
| Oct 20, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 48,086,500 |
| Oct 17, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 53,096,300 |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 66,949,700 |
| Oct 15, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 55,458,800 |
| Oct 14, 2025 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | -10.00% | 198,439,100 |
| Oct 13, 2025 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -3.23% | 338,977,000 |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 171,741,000 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 62,345,700 |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 93,639,800 |
| Oct 7, 2025 | 22.00 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 90,143,900 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 77,409,900 |
| Oct 3, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 80,127,700 |
| Oct 2, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 103,896,300 |
| Oct 1, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 109,790,600 |
| Sep 30, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 424,450,500 |
| Sep 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 146,159,300 |